KissMeData/032190/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190700,5014253760,14230,14230,14230,14230,6049
20230811,190600,5014253760,14230,14230,14230,14230,0
20230811,190500,5014253760,14230,14230,14230,14230,0
20230811,190400,5014253760,14230,14230,14230,14230,0
20230811,190300,5014253760,14230,14230,14230,14230,0
20230811,190200,5014253760,14230,14230,14230,14230,0
20230811,190100,5014253760,14230,14230,14230,14230,0
20230811,190000,5014253760,14230,14230,14230,14230,0
20230811,185900,5014253760,14230,14230,14230,14230,0
20230811,185800,5014253760,14230,14230,14230,14230,0
20230811,185700,5014253760,14230,14230,14230,14230,0
20230811,185600,5014253760,14230,14230,14230,14230,0
20230811,185500,5014253760,14230,14230,14230,14230,0
20230811,185400,5014253760,14230,14230,14230,14230,0
20230811,185300,5014253760,14230,14230,14230,14230,0
20230811,185200,5014253760,14230,14230,14230,14230,0
20230811,185100,5014253760,14230,14230,14230,14230,0
20230811,185000,5014253760,14230,14230,14230,14230,0
20230811,184900,5014253760,14230,14230,14230,14230,0
20230811,184800,5014253760,14230,14230,14230,14230,0
20230811,184700,5014253760,14230,14230,14230,14230,0
20230811,184600,5014253760,14230,14230,14230,14230,0
20230811,184500,5014253760,14230,14230,14230,14230,0
20230811,184400,5014253760,14230,14230,14230,14230,0
20230811,184300,5014253760,14230,14230,14230,14230,0
20230811,184200,5014253760,14230,14230,14230,14230,0
20230811,184100,5014253760,14230,14230,14230,14230,0
20230811,184000,5014253760,14230,14230,14230,14230,0
20230811,183900,5014253760,14230,14230,14230,14230,0
20230811,183800,5014253760,14230,14230,14230,14230,0
20230811,183700,5014253760,14230,14230,14230,14230,6049
20230811,183600,5014253760,14230,14230,14230,14230,0
20230811,183500,5014253760,14230,14230,14230,14230,0
20230811,183400,5014253760,14230,14230,14230,14230,0
20230811,183300,5014253760,14230,14230,14230,14230,0
20230811,183200,5014253760,14230,14230,14230,14230,0
20230811,183100,5014253760,14230,14230,14230,14230,0
20230811,183000,5014253760,14230,14230,14230,14230,0
20230811,182900,5014253760,14230,14230,14230,14230,0
20230811,182800,5014253760,14230,14230,14230,14230,0
20230811,182700,5014253760,14230,14230,14230,14230,0
20230811,182600,5014253760,14230,14230,14230,14230,0
20230811,182500,5014253760,14230,14230,14230,14230,0
20230811,182400,5014253760,14230,14230,14230,14230,0
20230811,182300,5014253760,14230,14230,14230,14230,0
20230811,182200,5014253760,14230,14230,14230,14230,0
20230811,182100,5014253760,14230,14230,14230,14230,0
20230811,182000,5014253760,14230,14230,14230,14230,0
20230811,181900,5014253760,14230,14230,14230,14230,0
20230811,181800,5014253760,14230,14230,14230,14230,0
20230811,181700,5014253760,14230,14230,14230,14230,0
20230811,181600,5014253760,14230,14230,14230,14230,0
20230811,181500,5014253760,14230,14230,14230,14230,0
20230811,181400,5014253760,14230,14230,14230,14230,0
20230811,181300,5014253760,14230,14230,14230,14230,0
20230811,181200,5014253760,14230,14230,14230,14230,0
20230811,181100,5014253760,14230,14230,14230,14230,0
20230811,181000,5014253760,14230,14230,14230,14230,0
20230811,180900,5014253760,14230,14230,14230,14230,0
20230811,180800,5014253760,14230,14230,14230,14230,0
20230811,180700,5014253760,14230,14230,14230,14230,6049
20230811,180600,5014253760,14230,14230,14230,14230,0
20230811,180500,5014253760,14230,14230,14230,14230,0
20230811,180400,5014253760,14230,14230,14230,14230,0
20230811,180300,5014253760,14230,14230,14230,14230,0
20230811,180200,5014253760,14230,14230,14230,14230,0
20230811,180100,5014253760,14230,14230,14230,14230,0
20230811,180000,5014253760,14230,14230,14230,14230,0
20230811,175900,5014253760,14230,14230,14230,14230,0
20230811,175800,5014253760,14230,14230,14230,14230,0
20230811,175700,5014253760,14230,14230,14230,14230,0
20230811,175600,5014253760,14230,14230,14230,14230,0
20230811,175500,5014253760,14230,14230,14230,14230,0
20230811,175400,5014253760,14230,14230,14230,14230,0
20230811,175300,5014253760,14230,14230,14230,14230,0
20230811,175200,5014253760,14230,14230,14230,14230,0
20230811,175100,5014253760,14230,14230,14230,14230,0
20230811,175000,5014253760,14230,14230,14230,14230,0
20230811,174900,5014253760,14230,14230,14230,14230,0
20230811,174800,5014253760,14230,14230,14230,14230,0
20230811,174700,5014253760,14230,14230,14230,14230,0
20230811,174600,5014253760,14230,14230,14230,14230,0
20230811,174500,5014253760,14230,14230,14230,14230,0
20230811,174400,5014253760,14230,14230,14230,14230,0
20230811,174300,5014253760,14230,14230,14230,14230,0
20230811,174200,5014253760,14230,14230,14230,14230,0
20230811,174100,5014253760,14230,14230,14230,14230,0
20230811,174000,5014253760,14230,14230,14230,14230,0
20230811,173900,5014253760,14230,14230,14230,14230,0
20230811,173800,5014253760,14230,14230,14230,14230,0
20230811,173700,5014253760,14230,14230,14230,14230,6049
20230811,173600,5014253760,14230,14230,14230,14230,0
20230811,173500,5014253760,14230,14230,14230,14230,0
20230811,173400,5014253760,14230,14230,14230,14230,0
20230811,173300,5014253760,14230,14230,14230,14230,0
20230811,173200,5014253760,14230,14230,14230,14230,0
20230811,173100,5014253760,14230,14230,14230,14230,0
20230811,173000,5014253760,14230,14230,14230,14230,0
20230811,172900,5014253760,14230,14230,14230,14230,0
20230811,172800,5014253760,14230,14230,14230,14230,0
20230811,172700,5014253760,14230,14230,14230,14230,0
20230811,172600,5014253760,14230,14230,14230,14230,0
20230811,172500,5014253760,14230,14230,14230,14230,0
20230811,172400,5014253760,14230,14230,14230,14230,0
20230811,172300,5014253760,14230,14230,14230,14230,0
20230811,172200,5014253760,14230,14230,14230,14230,0
20230811,172100,5014253760,14230,14230,14230,14230,0
20230811,172000,5014253760,14230,14230,14230,14230,0
20230811,171900,5014253760,14230,14230,14230,14230,0
20230811,171800,5014253760,14230,14230,14230,14230,0
20230811,171700,5014253760,14230,14230,14230,14230,0
20230811,171600,5014253760,14230,14230,14230,14230,0
20230811,171500,5014253760,14230,14230,14230,14230,0
20230811,171400,5014253760,14230,14230,14230,14230,0
20230811,171300,5014253760,14230,14230,14230,14230,0
20230811,171200,5014253760,14230,14230,14230,14230,0
20230811,171100,5014253760,14230,14230,14230,14230,0
20230811,171000,5014253760,14230,14230,14230,14230,0
20230811,170900,5014253760,14230,14230,14230,14230,0
20230811,170800,5014253760,14230,14230,14230,14230,0
20230811,170700,5014253760,14230,14230,14230,14230,6049
20230811,170600,5014253760,14230,14230,14230,14230,0
20230811,170500,5014253760,14230,14230,14230,14230,0
20230811,170400,5014253760,14230,14230,14230,14230,0
20230811,170300,5014253760,14230,14230,14230,14230,0
20230811,170200,5014253760,14230,14230,14230,14230,0
20230811,170100,5014253760,14230,14230,14230,14230,0
20230811,170000,5014253760,14230,14230,14230,14230,0
20230811,165900,5014253760,14230,14230,14230,14230,0
20230811,165800,5014253760,14230,14230,14230,14230,0
20230811,165700,5014253760,14230,14230,14230,14230,0
20230811,165600,5014253760,14230,14230,14230,14230,0
20230811,165500,5014253760,14230,14230,14230,14230,0
20230811,165400,5014253760,14230,14230,14230,14230,0
20230811,165300,5014253760,14230,14230,14230,14230,0
20230811,165200,5014253760,14230,14230,14230,14230,0
20230811,165100,5014253760,14230,14230,14230,14230,0
20230811,165000,5014253760,14230,14230,14230,14230,0
20230811,164900,5014253760,14230,14230,14230,14230,0
20230811,164800,5014253760,14230,14230,14230,14230,0
20230811,164700,5014253760,14230,14230,14230,14230,0
20230811,164600,5014253760,14230,14230,14230,14230,0
20230811,164500,5014253760,14230,14230,14230,14230,0
20230811,164400,5014253760,14230,14230,14230,14230,0
20230811,164300,5014253760,14230,14230,14230,14230,0
20230811,164200,5014253760,14230,14230,14230,14230,0
20230811,164100,5014253760,14230,14230,14230,14230,0
20230811,164000,5014253760,14230,14230,14230,14230,0
20230811,163900,5014253760,14230,14230,14230,14230,0
20230811,163800,5014253760,14230,14230,14230,14230,0
20230811,163700,5014253760,14230,14230,14230,14230,6049
20230811,163600,5014253760,14230,14230,14230,14230,0
20230811,163500,5014253760,14230,14230,14230,14230,0
20230811,163400,5014253760,14230,14230,14230,14230,0
20230811,163300,5014253760,14230,14230,14230,14230,0
20230811,163200,5014253760,14230,14230,14230,14230,0
20230811,163100,5014253760,14230,14230,14230,14230,0
20230811,163000,5014253760,14230,14230,14230,14230,0
20230811,162900,5014253760,14230,14230,14230,14230,0
20230811,162800,5014253760,14230,14230,14230,14230,0
20230811,162700,5014253760,14230,14230,14230,14230,0
20230811,162600,5014253760,14230,14230,14230,14230,0
20230811,162500,5014253760,14230,14230,14230,14230,0
20230811,162400,5014253760,14230,14230,14230,14230,0
20230811,162300,5014253760,14230,14230,14230,14230,0
20230811,162200,5014253760,14230,14230,14230,14230,0
20230811,162100,5014253760,14230,14230,14230,14230,0
20230811,162000,5014253760,14230,14230,14230,14230,0
20230811,161900,5014253760,14230,14230,14230,14230,0
20230811,161800,5014253760,14230,14230,14230,14230,0
20230811,161700,5014253760,14230,14230,14230,14230,0
20230811,161600,5014253760,14230,14230,14230,14230,0
20230811,161500,5014253760,14230,14230,14230,14230,0
20230811,161400,5014253760,14230,14230,14230,14230,0
20230811,161300,5014253760,14230,14230,14230,14230,0
20230811,161200,5014253760,14230,14230,14230,14230,0
20230811,161100,5014253760,14230,14230,14230,14230,0
20230811,161000,5014253760,14230,14230,14230,14230,0
20230811,160900,5014253760,14230,14230,14230,14230,0
20230811,160800,5014253760,14230,14230,14230,14230,0
20230811,160700,5014253760,14230,14230,14230,14230,6049
20230811,160600,5014253760,14230,14230,14230,14230,0
20230811,160500,5014253760,14230,14230,14230,14230,0
20230811,160400,5014253760,14230,14230,14230,14230,0
20230811,160300,5014253760,14230,14230,14230,14230,0
20230811,160200,5014253760,14230,14230,14230,14230,0
20230811,160100,5014253760,14230,14230,14230,14230,0
20230811,160000,5014253760,14230,14230,14230,14230,0
20230811,155900,5014253760,14230,14230,14230,14230,0
20230811,155800,5014253760,14230,14230,14230,14230,0
20230811,155700,5014253760,14230,14230,14230,14230,0
20230811,155600,5014253760,14230,14230,14230,14230,0
20230811,155500,5014253760,14230,14230,14230,14230,0
20230811,155400,5014253760,14230,14230,14230,14230,0
20230811,155300,5014253760,14230,14230,14230,14230,0
20230811,155200,5014253760,14230,14230,14230,14230,0
20230811,155100,5014253760,14230,14230,14230,14230,0
20230811,155000,5014253760,14230,14230,14230,14230,0
20230811,154900,5014253760,14230,14230,14230,14230,0
20230811,154800,5014253760,14230,14230,14230,14230,0
20230811,154700,5014253760,14230,14230,14230,14230,0
20230811,154600,5014253760,14230,14230,14230,14230,0
20230811,154500,5014253760,14230,14230,14230,14230,0
20230811,154400,5014253760,14230,14230,14230,14230,0
20230811,154300,5014253760,14230,14230,14230,14230,0
20230811,154200,5014253760,14230,14230,14230,14230,0
20230811,154100,5014253760,14230,14230,14230,14230,0
20230811,154000,5014253760,14230,14230,14230,14230,0
20230811,153900,5014253760,14230,14230,14230,14230,0
20230811,153800,5014253760,14230,14230,14230,14230,0
20230811,153700,5014253760,14230,14230,14230,14230,6049
20230811,153600,5014253760,14230,14230,14230,14230,0
20230811,153500,5014253760,14230,14230,14230,14230,0
20230811,153400,5014253760,14230,14230,14230,14230,0
20230811,153300,5014253760,14230,14230,14230,14230,0
20230811,153200,5014253760,14230,14230,14230,14230,0
20230811,153100,5014253760,14230,14230,14230,14230,0
20230811,153000,5014253760,14230,14230,14230,14230,6049
20230811,152900,4928176490,14250,14250,14250,14250,0
20230811,152800,4928176490,14250,14250,14250,14250,0
20230811,152700,4928176490,14250,14250,14250,14250,0
20230811,152600,4928176490,14250,14250,14250,14250,0
20230811,152500,4928176490,14250,14250,14250,14250,0
20230811,152400,4928176490,14250,14250,14250,14250,0
20230811,152300,4928176490,14250,14250,14250,14250,0
20230811,152200,4928176490,14250,14250,14250,14250,0
20230811,152100,4928176490,14250,14250,14250,14250,0
20230811,152000,4928176490,14250,14250,14250,14250,0
20230811,151900,4928176490,14250,14270,14280,14250,6236
20230811,151800,4839250040,14280,14280,14280,14270,317
20230811,151700,4834725220,14270,14280,14280,14270,307
20230811,151600,4830343800,14270,14270,14280,14270,229
20230811,151500,4827075820,14280,14260,14280,14260,470
20230811,151400,4820368920,14260,14270,14280,14260,602
20230811,151300,4811776560,14270,14270,14270,14260,360
20230811,151200,4806639370,14270,14270,14280,14260,1778
20230811,151100,4781267580,14280,14280,14280,14270,48
20230811,151000,4780582150,14280,14290,14290,14270,1060
20230811,150900,4765448270,14290,14270,14290,14270,1331
20230811,150800,4746438970,14270,14270,14270,14270,11
20230811,150700,4746282000,14270,14270,14280,14270,76
20230811,150600,4745196880,14270,14270,14270,14270,3
20230811,150500,4745154070,14290,14280,14290,14270,1129
20230811,150400,4729032190,14270,14280,14280,14270,124
20230811,150300,4727262700,14270,14270,14270,14260,718
20230811,150200,4717016920,14260,14260,14260,14260,686
20230811,150100,4707234560,14260,14260,14260,14260,3
20230811,150000,4707191780,14260,14250,14260,14250,1224
20230811,145900,4689739710,14250,14250,14250,14250,36
20230811,145800,4689226710,14250,14260,14260,14250,132
20230811,145700,4687344610,14260,14260,14280,14250,4660
20230811,145600,4620888950,14260,14260,14260,14250,1141
20230811,145500,4604618430,14250,14260,14260,14250,155
20230811,145400,4602408260,14260,14260,14260,14260,381
20230811,145300,4596975200,14260,14250,14270,14250,303
20230811,145200,4592653430,14250,14250,14270,14250,559
20230811,145100,4584682150,14250,14250,14260,14240,628
20230811,145000,4575730510,14240,14230,14260,14230,1596
20230811,144900,4552993460,14230,14240,14240,14230,701
20230811,144800,4543011230,14240,14240,14240,14230,869
20230811,144700,4530637000,14230,14240,14240,14230,69
20230811,144600,4529655070,14230,14230,14240,14230,71
20230811,144500,4528644690,14230,14230,14230,14220,205
20230811,144400,4525727570,14230,14230,14240,14220,22
20230811,144300,4525414500,14230,14230,14230,14220,628
20230811,144200,4516478070,14220,14230,14230,14220,17
20230811,144100,4516236220,14230,14220,14230,14220,253
20230811,144000,4512636960,14230,14230,14230,14220,1100
20230811,143900,4496983970,14230,14230,14230,14230,635
20230811,143800,4487947920,14230,14230,14230,14230,401
20230811,143700,4482241690,14230,14230,14230,14230,614
20230811,143600,4473504470,14220,14230,14230,14220,311
20230811,143500,4469079050,14220,14230,14230,14220,216
20230811,143400,4466006520,14230,14220,14230,14220,578
20230811,143300,4457787100,14220,14240,14240,14220,3369
20230811,143200,4409837440,14240,14230,14240,14230,7
20230811,143100,4409737780,14230,14240,14240,14230,300
20230811,143000,4405466900,14230,14230,14230,14230,93
20230811,142900,4404143510,14230,14230,14240,14230,63
20230811,142800,4403246820,14230,14240,14240,14230,155
20230811,142700,4401040910,14230,14230,14230,14230,2
20230811,142600,4401012450,14240,14230,14240,14230,71
20230811,142500,4400002100,14230,14230,14230,14230,39
20230811,142400,4399447130,14240,14240,14240,14230,163
20230811,142300,4397126360,14240,14260,14260,14240,102
20230811,142200,4395673840,14250,14250,14250,14250,176
20230811,142100,4393165840,14240,14240,14240,14240,72
20230811,142000,4392140560,14240,14220,14240,14220,884
20230811,141900,4379557390,14230,14230,14230,14230,322
20230811,141800,4374975330,14220,14230,14240,14220,1854
20230811,141700,4348596940,14230,14230,14230,14220,2167
20230811,141600,4317766720,14230,14230,14230,14220,351
20230811,141500,4312772930,14220,14230,14230,14220,1190
20230811,141400,4295843020,14240,14240,14240,14230,147
20230811,141300,4293750460,14240,14230,14240,14230,165
20230811,141200,4291402500,14230,14240,14240,14230,1671
20230811,141100,4267623130,14240,14240,14240,14240,1
20230811,141000,4267608890,14240,14260,14260,14230,4701
20230811,140900,4200618150,14250,14250,14250,14250,226
20230811,140800,4197397650,14250,14250,14260,14250,74
20230811,140700,4196343140,14250,14250,14250,14250,142
20230811,140600,4194319640,14250,14260,14260,14250,254
20230811,140500,4190700120,14260,14270,14270,14250,874
20230811,140400,4178241800,14270,14270,14280,14270,622
20230811,140300,4169364860,14280,14270,14280,14270,23
20230811,140200,4169036550,14270,14270,14270,14270,10
20230811,140100,4168893850,14270,14280,14280,14270,1067
20230811,140000,4153659370,14270,14270,14270,14270,326
20230811,135900,4149007350,14280,14280,14280,14280,1
20230811,135800,4148993070,14270,14280,14280,14270,39
20230811,135700,4148436530,14280,14280,14280,14280,101
20230811,135600,4146994250,14280,14280,14280,14280,585
20230811,135500,4138640450,14280,14280,14280,14280,323
20230811,135400,4134028010,14290,14290,14290,14290,5
20230811,135300,4133956560,14290,14290,14290,14280,516
20230811,135200,4126583270,14300,14290,14300,14290,38
20230811,135100,4126040150,14290,14270,14290,14270,960
20230811,135000,4112332580,14270,14260,14270,14260,67
20230811,134900,4111376570,14260,14280,14280,14260,406
20230811,134800,4105581150,14280,14280,14290,14280,1196
20230811,134700,4088502220,14280,14280,14290,14270,965
20230811,134600,4074722620,14280,14260,14280,14260,716
20230811,134500,4064504060,14260,14270,14270,14260,1225
20230811,134400,4047030330,14260,14270,14270,14260,996
20230811,134300,4032817430,14270,14260,14270,14260,1243
20230811,134200,4015088520,14250,14250,14260,14250,974
20230811,134100,4001201380,14250,14250,14250,14250,1583
20230811,134000,3978643630,14240,14220,14240,14210,5080
20230811,133900,3906410720,14220,14220,14220,14220,866
20230811,133800,3894096200,14220,14230,14230,14220,429
20230811,133700,3887994730,14220,14230,14230,14220,115
20230811,133600,3886358420,14220,14230,14230,14220,905
20230811,133500,3873489060,14230,14230,14230,14230,550
20230811,133400,3865662560,14230,14230,14230,14230,587
20230811,133300,3857309550,14220,14230,14230,14220,965
20230811,133200,3843581570,14230,14230,14230,14230,477
20230811,133100,3836793860,14230,14230,14230,14230,1500
20230811,133000,3815448860,14230,14240,14250,14220,4550
20230811,132900,3750676430,14240,14250,14250,14240,358
20230811,132800,3745577370,14250,14270,14270,14250,1906
20230811,132700,3718408080,14270,14270,14270,14270,246
20230811,132600,3714897660,14280,14280,14280,14280,35
20230811,132500,3714397860,14280,14290,14290,14280,508
20230811,132400,3707142480,14290,14290,14290,14290,62
20230811,132300,3706256500,14290,14290,14290,14290,0
20230811,132200,3706256500,14290,14290,14290,14280,1073
20230811,132100,3690932430,14280,14280,14280,14280,717
20230811,132000,3680693670,14280,14260,14280,14240,10189
20230811,131900,3535474700,14270,14340,14340,14250,22405
20230811,131800,3215023830,14340,14340,14340,14340,0
20230811,131700,3215023830,14340,14340,14340,14340,812
20230811,131600,3203379750,14350,14340,14350,14340,151
20230811,131500,3201213890,14340,14340,14340,14340,82
20230811,131400,3200038010,14350,14350,14350,14350,1125
20230811,131300,3183894260,14340,14340,14340,14340,152
20230811,131200,3181714580,14350,14340,14350,14340,502
20230811,131100,3174515880,14350,14350,14350,14350,131
20230811,131000,3172636030,14340,14340,14340,14340,463
20230811,130900,3165996610,14350,14350,14350,14350,1087
20230811,130800,3150398160,14340,14340,14340,14340,106
20230811,130700,3148878120,14340,14340,14340,14340,0
20230811,130600,3148878120,14340,14350,14350,14340,142
20230811,130500,3146841820,14340,14350,14350,14340,191
20230811,130400,3144102810,14350,14350,14360,14350,1105
20230811,130300,3128246040,14360,14350,14360,14350,85
20230811,130200,3127025930,14350,14360,14360,14350,600
20230811,130100,3118411580,14370,14370,14370,14370,25
20230811,130000,3118052330,14370,14370,14370,14370,1
20230811,125900,3118037960,14370,14370,14370,14370,0
20230811,125800,3118037960,14370,14380,14380,14360,1129
20230811,125700,3101803310,14360,14380,14380,14350,4028
20230811,125600,3043955890,14370,14370,14370,14370,308
20230811,125500,3039529930,14380,14380,14380,14380,81
20230811,125400,3038365150,14380,14380,14380,14380,0
20230811,125300,3038365150,14380,14380,14380,14380,0
20230811,125200,3038365150,14380,14380,14380,14380,12
20230811,125100,3038192590,14380,14380,14380,14380,3
20230811,125000,3038149450,14370,14380,14380,14370,64
20230811,124900,3037229660,14380,14370,14380,14360,419
20230811,124800,3031208630,14370,14370,14370,14370,4
20230811,124700,3031151150,14370,14370,14370,14370,30
20230811,124600,3030720050,14360,14370,14370,14360,1057
20230811,124500,3015530980,14370,14360,14370,14360,3
20230811,124400,3015487890,14360,14360,14360,14360,87
20230811,124300,3014238570,14370,14360,14370,14360,198
20230811,124200,3011393320,14360,14360,14360,14360,3
20230811,124100,3011350240,14360,14360,14360,14360,734
20230811,124000,3000810000,14370,14370,14370,14370,1
20230811,123900,3000795630,14370,14370,14370,14370,26
20230811,123800,3000422010,14360,14360,14360,14360,1
20230811,123700,3000407650,14370,14380,14380,14360,824
20230811,123600,2988568900,14380,14380,14390,14370,476
20230811,123500,2981723310,14380,14380,14380,14380,94
20230811,123400,2980371590,14370,14370,14370,14370,0
20230811,123300,2980371590,14370,14370,14370,14370,17
20230811,123200,2980127300,14370,14370,14370,14370,195
20230811,123100,2977325150,14370,14370,14380,14370,848
20230811,123000,2965138710,14360,14370,14370,14360,13
20230811,122900,2964951920,14360,14360,14360,14360,0
20230811,122800,2964951920,14360,14370,14370,14360,101
20230811,122700,2963501280,14370,14370,14370,14370,14
20230811,122600,2963300100,14370,14370,14370,14370,17
20230811,122500,2963055810,14360,14360,14360,14360,77
20230811,122400,2961950090,14370,14370,14370,14370,65
20230811,122300,2961016040,14360,14370,14370,14360,220
20230811,122200,2957856830,14370,14370,14370,14370,33
20230811,122100,2957382620,14370,14360,14370,14360,181
20230811,122000,2954783440,14380,14370,14380,14370,201
20230811,121900,2951893070,14360,14380,14380,14360,143
20230811,121800,2949837240,14380,14360,14380,14350,365
20230811,121700,2944589870,14380,14380,14380,14380,0
20230811,121600,2944589870,14380,14360,14380,14360,444
20230811,121500,2938210970,14350,14320,14350,14310,2198
20230811,121400,2906720050,14320,14320,14320,14320,3
20230811,121300,2906677090,14310,14310,14320,14310,1016
20230811,121200,2892138080,14310,14320,14320,14310,450
20230811,121100,2885697350,14310,14320,14320,14310,1593
20230811,121000,2862900130,14320,14380,14380,14310,13634
20230811,120900,2667281550,14380,14380,14380,14370,249
20230811,120800,2663701770,14370,14370,14370,14370,55
20230811,120700,2662911420,14380,14360,14380,14360,374
20230811,120600,2657533670,14370,14370,14370,14370,54
20230811,120500,2656757690,14370,14370,14380,14370,14
20230811,120400,2656556480,14370,14370,14370,14370,331
20230811,120300,2651800010,14370,14370,14370,14360,650
20230811,120200,2642459720,14370,14370,14370,14370,384
20230811,120100,2636941640,14360,14360,14360,14360,0
20230811,120000,2636941640,14360,14370,14370,14360,124
20230811,115900,2635160700,14360,14370,14370,14360,613
20230811,115800,2626351940,14370,14380,14380,14370,4150
20230811,115700,2566711570,14380,14370,14380,14370,405
20230811,115600,2560887680,14380,14390,14390,14370,5678
20230811,115500,2479238790,14390,14390,14390,14390,891
20230811,115400,2466417300,14400,14400,14400,14400,6
20230811,115300,2466330900,14390,14390,14390,14390,560
20230811,115200,2458272500,14400,14400,14400,14400,0
20230811,115100,2458272500,14400,14400,14400,14400,1156
20230811,115000,2441626100,14410,14410,14410,14410,304
20230811,114900,2437245460,14410,14400,14410,14400,560
20230811,114800,2429176460,14410,14400,14410,14400,541
20230811,114700,2421382200,14400,14410,14410,14400,1000
20230811,114600,2406982140,14420,14420,14420,14410,117
20230811,114500,2405295150,14410,14420,14420,14400,178
20230811,114400,2402728960,14420,14420,14420,14420,2
20230811,114300,2402700120,14410,14410,14410,14410,41
20230811,114200,2402109310,14410,14410,14410,14410,0
20230811,114100,2402109310,14410,14410,14410,14410,219
20230811,114000,2398953520,14400,14410,14410,14400,227
20230811,113900,2395684420,14410,14450,14450,14410,62
20230811,113800,2394790960,14450,14430,14450,14430,200
20230811,113700,2391904100,14430,14410,14430,14390,877
20230811,113600,2379264780,14410,14410,14410,14410,1
20230811,113500,2379250370,14400,14390,14400,14390,1873
20230811,113400,2352279370,14390,14390,14390,14390,400
20230811,113300,2346523370,14390,14390,14390,14390,67
20230811,113200,2345559240,14390,14400,14400,14390,145
20230811,113100,2343472680,14390,14390,14390,14390,0
20230811,113000,2343472680,14390,14390,14390,14390,141
20230811,112900,2341443690,14390,14390,14390,14390,119
20230811,112800,2339731280,14390,14400,14400,14390,645
20230811,112700,2330448730,14400,14400,14400,14400,0
20230811,112600,2330448730,14400,14400,14400,14400,37
20230811,112500,2329915930,14400,14410,14410,14390,808
20230811,112400,2318288040,14410,14410,14410,14390,1734
20230811,112300,2293330900,14410,14410,14410,14410,6
20230811,112200,2293244440,14410,14400,14410,14400,769
20230811,112100,2282168820,14400,14410,14420,14400,1187
20230811,112000,2265062600,14410,14400,14410,14400,100
20230811,111900,2263622310,14400,14400,14400,14400,335
20230811,111800,2258798310,14410,14410,14410,14400,2049
20230811,111700,2229290000,14410,14420,14420,14410,191
20230811,111600,2226536470,14420,14420,14430,14420,49
20230811,111500,2225829880,14440,14430,14440,14430,103
20230811,111400,2224343560,14430,14420,14440,14420,1369
20230811,111300,2204598490,14400,14420,14420,14400,262
20230811,111200,2200821630,14430,14430,14430,14430,46
20230811,111100,2200157850,14430,14430,14430,14430,86
20230811,111000,2198916870,14430,14390,14430,14390,5072
20230811,110900,2125882680,14390,14390,14400,14390,129
20230811,110800,2124026360,14400,14390,14400,14380,265
20230811,110700,2120212990,14400,14390,14400,14390,798
20230811,110600,2108729730,14400,14390,14400,14390,109
20230811,110500,2107161190,14390,14420,14420,14390,2473
20230811,110400,2071566910,14420,14390,14420,14390,1286
20230811,110300,2053046850,14410,14390,14410,14390,73
20230811,110200,2051995650,14410,14400,14410,14400,334
20230811,110100,2047185920,14400,14420,14420,14390,2041
20230811,110000,2017795080,14420,14420,14440,14420,355
20230811,105900,2012675940,14420,14420,14420,14420,112
20230811,105800,2011060900,14480,14480,14480,14480,1
20230811,105700,2011046420,14440,14400,14490,14400,765
20230811,105600,2000009500,14410,14410,14410,14410,100
20230811,105500,1998568500,14400,14410,14410,14400,713
20230811,105400,1988296750,14410,14410,14410,14410,432
20230811,105300,1982071630,14410,14410,14410,14410,0
20230811,105200,1982071630,14410,14410,14410,14410,39
20230811,105100,1981509640,14410,14410,14410,14410,238
20230811,105000,1978080060,14410,14400,14410,14400,1077
20230811,104900,1962560690,14400,14400,14400,14400,899
20230811,104800,1949615090,14400,14390,14410,14390,1452
20230811,104700,1928707210,14390,14390,14400,14390,751
20230811,104600,1917898030,14400,14400,14400,14400,1453
20230811,104500,1896974830,14410,14400,14410,14400,802
20230811,104400,1885422580,14400,14400,14400,14400,6
20230811,104300,1885336180,14410,14400,14410,14400,234
20230811,104200,1881966570,14410,14400,14410,14400,1321
20230811,104100,1862936790,14400,14400,14400,14400,97
20230811,104000,1861539990,14400,14410,14410,14400,7
20230811,103900,1861439180,14410,14410,14410,14410,108
20230811,103800,1859882900,14410,14380,14410,14380,1243
20230811,103700,1841995400,14380,14390,14390,14370,215
20230811,103600,1838905420,14390,14350,14390,14350,2307
20230811,103500,1805779600,14350,14360,14360,14350,32
20230811,103400,1805320390,14350,14370,14370,14340,5097
20230811,103300,1732175140,14360,14370,14370,14360,108
20230811,103200,1730624220,14360,14380,14380,14360,3295
20230811,103100,1683303070,14380,14390,14390,14380,84
20230811,103000,1682094910,14390,14370,14390,14370,754
20230811,102900,1671256120,14360,14400,14400,14350,8929
20230811,102800,1542920590,14410,14410,14410,14400,2548
20230811,102700,1506217520,14420,14420,14430,14420,324
20230811,102600,1501544790,14430,14420,14440,14400,997
20230811,102500,1487170430,14410,14440,14440,14410,4254
20230811,102400,1425833060,14440,14460,14460,14440,267
20230811,102300,1421972460,14470,14440,14470,14430,1657
20230811,102200,1398046310,14440,14440,14440,14430,484
20230811,102100,1391060540,14440,14460,14460,14440,285
20230811,102000,1386941510,14460,14470,14480,14450,757
20230811,101900,1375997960,14490,14490,14490,14490,0
20230811,101800,1375997960,14490,14460,14490,14460,803
20230811,101700,1364378470,14460,14470,14470,14460,344
20230811,101600,1359401820,14470,14480,14490,14470,1454
20230811,101500,1338349180,14490,14490,14490,14490,118
20230811,101400,1336639360,14500,14500,14500,14500,1
20230811,101300,1336624860,14490,14520,14520,14490,2469
20230811,101200,1300820720,14520,14520,14520,14520,712
20230811,101100,1290482480,14530,14530,14530,14530,365
20230811,101000,1285179030,14530,14540,14540,14530,102
20230811,100900,1283695960,14540,14540,14540,14540,0
20230811,100800,1283695960,14540,14540,14540,14530,66
20230811,100700,1282736820,14540,14530,14540,14530,755
20230811,100600,1271765700,14530,14530,14530,14530,27
20230811,100500,1271373390,14520,14510,14530,14510,1426
20230811,100400,1250674750,14490,14510,14510,14490,189
20230811,100300,1247935140,14510,14510,14520,14510,103
20230811,100200,1246440600,14520,14520,14520,14520,28
20230811,100100,1246034040,14520,14490,14520,14490,1087
20230811,100000,1230261600,14480,14450,14480,14440,1679
20230811,095900,1205974300,14450,14430,14450,14430,307
20230811,095800,1201542810,14430,14430,14430,14420,1059
20230811,095700,1186264740,14440,14420,14450,14420,261
20230811,095600,1182499640,14410,14420,14420,14410,1293
20230811,095500,1163867500,14420,14430,14430,14420,2477
20230811,095400,1128143190,14440,14420,14450,14420,673
20230811,095300,1118430840,14430,14430,14440,14420,282
20230811,095200,1114361600,14440,14420,14440,14420,1182
20230811,095100,1097315020,14410,14410,14410,14410,563
20230811,095000,1089202190,14410,14420,14420,14410,1301
20230811,094900,1070452120,14400,14430,14430,14390,10039
20230811,094800,925908560,14430,14440,14440,14430,868
20230811,094700,913381970,14450,14420,14450,14410,2008
20230811,094600,884419910,14420,14410,14420,14410,1241
20230811,094500,866530260,14410,14410,14410,14400,423
20230811,094400,860436840,14410,14420,14420,14410,221
20230811,094300,857251860,14420,14420,14430,14400,528
20230811,094200,849641450,14410,14390,14410,14390,866
20230811,094100,837172410,14390,14400,14400,14390,788
20230811,094000,825832740,14390,14420,14420,14390,1610
20230811,093900,802636950,14420,14430,14430,14410,714
20230811,093800,792340580,14430,14430,14430,14420,98
20230811,093700,790927010,14420,14440,14440,14420,168
20230811,093600,788502510,14440,14450,14450,14410,3884
20230811,093500,732478540,14450,14450,14470,14440,2774
20230811,093400,692390600,14450,14480,14480,14450,252
20230811,093300,688745010,14480,14480,14480,14470,225
20230811,093200,685487430,14480,14480,14480,14480,74
20230811,093100,684415910,14480,14490,14490,14450,3697
20230811,093000,630903450,14490,14480,14500,14470,811
20230811,092900,619156090,14480,14510,14520,14480,2708
20230811,092800,579928580,14520,14530,14530,14500,5064
20230811,092700,506481650,14530,14540,14540,14510,1051
20230811,092600,491220850,14540,14530,14550,14520,274
20230811,092500,487238670,14530,14540,14560,14520,1520
20230811,092400,465155470,14530,14560,14560,14520,737
20230811,092300,454443680,14560,14540,14560,14530,459
20230811,092200,447767780,14540,14550,14560,14530,521
20230811,092100,440193350,14560,14570,14580,14550,767
20230811,092000,429026760,14570,14610,14610,14570,1334
20230811,091900,409566100,14610,14580,14610,14580,194
20230811,091800,406735580,14580,14580,14610,14580,2636
20230811,091700,368270930,14570,14560,14570,14550,953
20230811,091600,354393800,14560,14550,14560,14550,401
20230811,091500,348555270,14550,14550,14550,14540,266
20230811,091400,344685800,14560,14540,14570,14540,367
20230811,091300,339344050,14540,14550,14560,14510,654
20230811,091200,329838160,14550,14510,14550,14510,2613
20230811,091100,291870130,14510,14510,14550,14510,972
20230811,091000,277763090,14550,14520,14550,14520,517
20230811,090900,270256080,14520,14520,14550,14510,113
20230811,090800,268615080,14510,14550,14560,14510,379
20230811,090700,263101000,14510,14570,14570,14510,2756
20230811,090600,222997220,14550,14500,14550,14500,1173
20230811,090500,205960240,14510,14440,14530,14440,1204
20230811,090400,188515940,14510,14450,14510,14420,1411
20230811,090300,168129180,14410,14460,14510,14400,2732
20230811,090200,128712130,14520,14530,14530,14450,1089
20230811,090100,112904280,14440,14460,14530,14440,303
20230811,090000,108522030,14540,14580,14580,14320,7463